Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

16.15
0.20
(1.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-1.80 -10.34% 250,753,200 -3,230,500 -52.7
15.55
17.40
15.95
2 tháng
(2025-12-01) 		-4.60 -22.77% 440,864,100 -10,627,700 -191.1
15.55
20.80
15.95
3 tháng
(2025-10-30) 		-5.65 -26.59% 666,910,500 -17,116,600 -324.9
15.55
21.35
15.95
6 tháng
(2025-08-01) 		-3.51 -18.37% 2,316,245,100 -15,501,200 -256.7
15.55
24.60
15.95
12 tháng
(2025-02-03) 		0.64 4.29% 4,304,312,600 -6,941,132 -218.7
12.28
24.60
15.95
24 tháng
(2024-02-15) 		-8.35 -34.87% 7,618,078,800 -11,697,262 -368.6
12.28
29.05
15.95
36 tháng
(2023-02-13) 		4.14 36.16% 12,840,899,100 -9,991,614 -426.1
9.51
29.05
15.95
60 tháng
(2021-02-23) 		-1.53 -8.91% 17,103,222,100 8,303,488 222.3
8.73
84.91
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
6.93
 885,810 6.93 7.07 6.83 100 3,000 -0.0
12/11/2018
6.93
 750,960 6.90 7.05 6.83 0 0 0
09/11/2018
6.90
 416,080 7.05 7.15 6.90 2,100 10 0.0
08/11/2018
7.05
 289,610 7.00 7.20 7.03 0 0 0
07/11/2018
7.00
 513,590 7.17 7.17 6.90 0 0 0
06/11/2018
7.17
 976,720 7.05 7.27 7.10 100 500 -0.0
05/11/2018
7.05
 462,510 6.95 7.05 6.88 0 47,000 -0.7
02/11/2018
6.95
 601,390 6.76 7.00 6.81 25,050 17,410 0.1
01/11/2018
6.76
 700,930 6.90 6.98 6.76 200,030 0 2.8
31/10/2018
6.90
 790,110 6.64 6.90 6.68 7,500 21,640 -0.2
30/10/2018
6.64
 836,340 6.68 6.81 6.42 24,990 0 0.3
29/10/2018
6.68
 917,090 6.81 6.90 6.66 15,030 570 0.2
26/10/2018
6.81
 895,590 7.07 7.22 6.81 13,000 50,000 -0.5
25/10/2018
7.07
 1,517,540 6.98 7.07 6.56 0 93,120 -1.3
24/10/2018
6.98
 1,265,460 7.39 7.39 6.98 22,510 253,020 -3.4
23/10/2018
7.39
 1,906,270 7.46 7.46 7.00 18,980 202,750 -2.7
22/10/2018
7.46
 7,334,150 8.02 8.07 7.46 2,000 670,000 -10.5
19/10/2018
8.02
 1,283,640 8.07 8.07 7.83 0 347,060 -5.7
18/10/2018
8.07
 865,300 8.12 8.12 8.02 0 0 0
17/10/2018
8.12
 1,104,280 7.97 8.17 8.02 100 0 0.0
16/10/2018
7.97
 1,996,370 7.85 8.02 7.80 0 0 0
15/10/2018
7.85
 958,320 8.02 8.02 7.83 225,480 225,640 -0.0
12/10/2018
8.02
 1,240,530 7.95 8.09 7.66 13,650 21,480 -0.1
11/10/2018
7.95
 6,901,570 8.53 8.53 7.95 22,890 696,410 -11.1
10/10/2018
8.53
 1,476,310 8.68 8.75 8.53 70 1,700 -0.0
09/10/2018
8.68
 2,863,320 8.65 8.75 8.63 0 0 0
08/10/2018
8.65
 3,366,990 8.65 8.85 8.51 12,000 10,000 0.0
05/10/2018
8.65
 1,902,650 8.75 8.82 8.61 0 8,860 -0.2
04/10/2018
8.75
 1,304,560 8.56 8.75 8.56 0 70 -0.0
03/10/2018
8.56
 987,810 8.46 8.65 8.46 500 0 0.0
02/10/2018
8.46
 1,167,700 8.48 8.61 8.39 110 0 0.0
01/10/2018
8.48
 2,019,540 8.63 8.65 8.41 0 0 0
28/09/2018
8.63
 2,019,590 8.78 8.80 8.63 6,190 30 0.1
27/09/2018
8.78
 1,415,180 8.73 8.80 8.68 6,150 2,010 0.1
26/09/2018
8.73
 2,331,850 8.73 8.92 8.73 0 0 0
25/09/2018
8.73
 2,965,510 8.58 8.92 8.51 10,000 238,750 -4.1
24/09/2018
8.58
 2,067,020 8.61 8.75 8.51 11,860 552,140 -9.5
21/09/2018
8.61
 2,304,770 8.58 8.65 8.41 10,440 5,210 0.1
20/09/2018
8.58
 2,648,540 8.24 8.61 8.27 2,630 49,410 -0.8
19/09/2018
8.24
 2,806,830 8.19 8.46 8.17 0 0 0
18/09/2018
8.19
 1,784,550 8.12 8.19 7.95 1,710 1,249,600 -20.5
17/09/2018
8.12
 784,500 8.31 8.31 8.12 900 187,300 -3.1
14/09/2018
8.31
 1,023,380 8.31 8.39 8.17 3,550 0 0.1
13/09/2018
8.31
 633,830 8.27 8.36 8.24 0 0 0
12/09/2018
8.27
 1,592,330 8.12 8.39 8.14 4,600 0 0.1
11/09/2018
8.12
 1,687,080 7.92 8.12 7.88 0 563,500 -9.3
10/09/2018
7.92
 1,405,240 8.12 8.22 7.88 0 436,140 -7.2
07/09/2018
8.12
 679,850 8.02 8.17 7.97 1,000 200 0.0
06/09/2018
8.02
 958,240 8.14 8.27 8.02 15,300 0 0.3
05/09/2018
8.14
 1,639,130 8.34 8.39 8.14 5,530 0 0.1
04/09/2018
8.34
 1,072,250 8.48 8.68 8.34 27,220 0 0.5
31/08/2018
8.48
 1,861,800 8.36 8.68 8.39 7,470 82,980 -1.3
30/08/2018
8.36
 1,144,140 8.31 8.41 8.24 0 20,000 -0.3
29/08/2018
8.31
 1,342,500 8.22 8.41 8.17 45,000 3,270 0.7
28/08/2018
8.22
 1,160,720 8.27 8.36 8.19 86,400 3,730 1.4
27/08/2018
8.27
 1,460,270 8.31 8.53 8.22 12,910 1,000 0.2
24/08/2018
8.31
 1,550,180 8.09 8.46 8.02 165,000 0 2.8
23/08/2018
8.09
 1,083,800 8.22 8.24 8.09 6,160 0 0.1
22/08/2018
8.22
 1,590,470 8.12 8.39 8.09 0 13,100 -0.2
21/08/2018
8.12
 1,396,440 8.07 8.22 8.02 10,800 10,620 0.0
20/08/2018
8.07
 3,190,220 7.71 8.17 7.68 2,000 3,250 -0.0
17/08/2018
7.71
 1,195,940 7.44 7.73 7.49 0 4,950 -0.1
16/08/2018
7.44
 762,080 7.49 7.51 7.29 13,050 0 0.2
15/08/2018
7.49
 1,092,560 7.63 7.66 7.49 0 0 0
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2018
7.63
 1,250,210 7.57 7.78 7.63 9,020 71,350 -1.0
13/08/2018
7.57
 1,699,830 7.54 7.77 7.52 59,800 0 1.0
10/08/2018
7.54
 1,224,940 7.61 7.66 7.50 49,500 4,700 0.7
09/08/2018
7.61
 2,340,880 7.20 7.68 7.13 13,100 0 0.2
08/08/2018
7.20
 1,006,270 7.06 7.22 6.97 100 0 0.0
07/08/2018
7.06
 959,190 7.25 7.32 7.06 3,300 0 0.1
06/08/2018
7.25
 1,379,150 7.34 7.50 7.25 101,020 30,000 1.1
03/08/2018
7.34
 919,250 7.34 7.50 7.34 100,000 0 1.6
02/08/2018
7.34
 1,135,180 7.41 7.41 7.13 52,840 0 0.8
01/08/2018
7.41
 1,613,470 7.34 7.48 7.29 600 0 0.0
31/07/2018
7.34
 1,237,610 7.43 7.61 7.34 1,000 0 0.0
30/07/2018
7.43
 1,777,310 7.25 7.52 7.25 90 0 0.0
27/07/2018
7.25
 1,853,350 6.88 7.34 6.88 17,000 0 0.3
26/07/2018
6.88
 1,475,540 6.67 6.95 6.70 2,700 5,000 -0.0
25/07/2018
6.67
 2,108,000 7.16 7.16 6.67 30,100 740,100 -10.6
24/07/2018
7.16
 3,821,450 7.16 7.16 6.70 126,530 490,000 -5.5
23/07/2018
7.16
 2,395,280 7.48 7.48 7.11 256,700 0 4.1
20/07/2018
7.48
 1,836,380 7.52 7.52 7.22 180,430 88,500 1.5
19/07/2018
7.52
 2,343,330 7.09 7.52 7.11 655,540 0 10.6
18/07/2018
7.09
 6,290,100 6.63 7.09 6.70 788,400 988,000 -3.0
17/07/2018
6.63
 1,475,310 6.60 6.63 6.49 5,600 0 0.1
16/07/2018
6.60
 1,338,790 6.65 6.74 6.51 0 0 0
13/07/2018
6.65
 1,453,550 6.51 6.67 6.54 1,000 0 0.0
12/07/2018
6.51
 1,780,470 6.28 6.51 6.26 0 0 0
11/07/2018
6.28
 3,233,510 6.42 6.42 5.99 9,360 0 0.1
10/07/2018
6.42
 811,500 6.47 6.60 6.42 54,000 400,000 -4.9
09/07/2018
6.47
 987,200 6.70 6.83 6.42 10 10,000 -0.1
06/07/2018
6.70
 1,711,810 6.31 6.72 6.19 0 32,000 -0.4
05/07/2018
6.31
 1,886,790 6.65 7.02 6.24 30,000 100,000 -1.0
04/07/2018
6.65
 3,357,080 7.09 7.11 6.60 215,910 1,167,310 -13.8
03/07/2018
7.09
 2,429,070 7.61 7.66 7.09 384,150 1,480,710 -17.1
02/07/2018
7.61
 1,499,550 8.12 8.12 7.57 80,810 13,220 1.1
29/06/2018
8.12
 1,523,910 8.39 8.39 8.03 637,400 644,100 -0.1
28/06/2018
8.39
 1,025,400 8.76 8.76 8.39 300,000 161,000 2.6
27/06/2018
8.76
 1,253,710 8.85 8.99 8.62 302,270 1,260,000 -18.7
26/06/2018
8.85
 2,070,500 8.81 9.17 8.71 537,780 961,540 -8.2

Chính sách bảo mật | Điều khoản sử dụng |